Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.90 | 81.96 | 81.44 | 81.86 | 6,351,221 | +0.85(+1.05%) |
Oct 30, 2014 | 80.37 | 81.19 | 78.57 | 81.01 | 3,099,076 | +0.42(+0.52%) |
Oct 29, 2014 | 80.71 | 80.81 | 80.00 | 80.59 | 3,499,480 | +0.03(+0.04%) |
Oct 28, 2014 | 80.02 | 80.60 | 79.90 | 80.56 | 2,149,712 | +0.86(+1.08%) |
Oct 27, 2014 | 79.46 | 79.82 | 79.22 | 79.70 | 2,083,342 | -0.15(-0.19%) |
Oct 24, 2014 | 79.39 | 79.89 | 79.09 | 79.86 | 2,934,387 | +0.62(+0.78%) |
Oct 23, 2014 | 79.18 | 79.77 | 79.07 | 79.24 | 2,800,537 | +0.78(+0.99%) |
Oct 22, 2014 | 79.14 | 79.37 | 78.45 | 78.46 | 2,501,526 | -0.47(-0.60%) |
Oct 21, 2014 | 77.88 | 79.03 | 77.88 | 78.94 | 3,037,827 | +1.47(+1.90%) |
Oct 20, 2014 | 76.76 | 77.49 | 76.64 | 77.46 | 2,948,006 | +0.62(+0.81%) |
Oct 17, 2014 | 76.81 | 77.32 | 76.44 | 76.84 | 2,367,605 | +0.89(+1.17%) |
Oct 16, 2014 | 74.63 | 76.44 | 74.55 | 75.95 | 3,835,897 | +0.15(+0.20%) |
Oct 15, 2014 | 76.52 | 76.06 | 74.06 | 75.80 | 4,605,080 | -0.73(-0.95%) |
Oct 14, 2014 | 76.67 | 77.40 | 76.23 | 76.52 | 3,905,403 | +0.19(+0.25%) |
Oct 13, 2014 | 77.51 | 77.76 | 76.30 | 76.33 | 4,015,638 | -1.08(-1.40%) |
Oct 10, 2014 | 78.27 | 78.61 | 77.41 | 77.41 | 3,896,305 | -0.82(-1.05%) |
Oct 09, 2014 | 79.78 | 79.87 | 78.20 | 78.24 | 4,236,639 | -1.70(-2.12%) |
Oct 08, 2014 | 78.79 | 80.03 | 78.29 | 79.94 | 2,931,048 | +1.25(+1.59%) |
Oct 07, 2014 | 79.61 | 79.73 | 78.67 | 78.69 | 3,105,686 | -1.24(-1.55%) |
Oct 06, 2014 | 80.50 | 80.50 | 79.68 | 79.93 | 4,100,700 | -0.06(-0.08%) |
Oct 03, 2014 | 79.71 | 80.13 | 79.43 | 79.99 | 3,427,200 | +0.80(+1.01%) |
Oct 02, 2014 | 79.11 | 79.46 | 78.37 | 79.19 | 3,719,205 | +0.00(+0.00%) |
Oct 01, 2014 | 80.03 | 80.10 | 79.03 | 79.19 | 4,020,726 | -0.98(-1.22%) |
Sep 30, 2014 | 80.58 | 80.72 | 80.02 | 80.17 | 2,411,777 | -0.26(-0.33%) |
Sep 29, 2014 | 80.08 | 80.60 | 79.97 | 80.43 | 1,593,579 | -0.27(-0.34%) |
Sep 26, 2014 | 80.29 | 80.90 | 80.12 | 80.71 | 1,420,061 | +0.50(+0.62%) |
Sep 25, 2014 | 81.21 | 81.27 | 80.18 | 80.21 | 1,983,076 | -1.21(-1.49%) |
Sep 24, 2014 | 81.02 | 81.47 | 80.68 | 81.42 | 1,160,013 | +0.49(+0.60%) |
Sep 23, 2014 | 81.24 | 81.53 | 80.92 | 80.93 | 2,070,010 | -0.57(-0.70%) |
Sep 22, 2014 | 82.00 | 82.05 | 81.41 | 81.51 | 1,638,899 | -0.64(-0.78%) |
Sep 19, 2014 | 82.52 | 82.64 | 82.02 | 82.14 | 1,508,372 | -0.10(-0.13%) |
Sep 18, 2014 | 82.15 | 82.31 | 82.05 | 82.25 | 952,808 | +0.37(+0.46%) |
Sep 17, 2014 | 81.93 | 82.30 | 81.55 | 81.87 | 1,496,758 | +0.05(+0.06%) |
Sep 16, 2014 | 81.11 | 81.97 | 81.11 | 81.83 | 1,382,104 | +0.57(+0.71%) |
Sep 15, 2014 | 81.17 | 81.36 | 80.96 | 81.25 | 1,513,188 | +0.09(+0.11%) |
Sep 12, 2014 | 81.57 | 81.59 | 80.94 | 81.16 | 1,568,790 | -0.49(-0.61%) |
Sep 11, 2014 | 81.20 | 81.67 | 81.11 | 81.66 | 962,043 | +0.17(+0.21%) |
Sep 10, 2014 | 81.36 | 81.52 | 81.04 | 81.49 | 1,554,541 | +0.17(+0.21%) |
Sep 09, 2014 | 81.75 | 81.75 | 81.16 | 81.32 | 1,565,164 | -0.54(-0.66%) |
Sep 08, 2014 | 82.04 | 82.11 | 81.63 | 81.87 | 1,296,008 | -0.23(-0.28%) |
Sep 05, 2014 | 81.71 | 82.11 | 81.41 | 82.10 | 1,404,029 | +0.36(+0.44%) |
Sep 04, 2014 | 81.99 | 82.23 | 81.48 | 81.74 | 1,031,539 | -0.11(-0.14%) |
Sep 03, 2014 | 82.05 | 82.13 | 81.74 | 81.85 | 1,783,645 | +0.15(+0.19%) |
Sep 02, 2014 | 81.96 | 81.96 | 81.40 | 81.70 | 1,638,105 | -0.13(-0.16%) |
Aug 29, 2014 | 81.67 | 81.83 | 81.83 | 81.83 | 959,597 | +0.26(+0.31%) |
Aug 28, 2014 | 81.32 | 81.60 | 81.29 | 81.57 | 897,562 | -0.06(-0.08%) |
Aug 27, 2014 | 81.63 | 81.72 | 81.48 | 81.63 | 1,099,215 | +0.03(+0.04%) |
Aug 26, 2014 | 81.56 | 81.85 | 81.43 | 81.60 | 1,375,928 | +0.10(+0.13%) |
Aug 25, 2014 | 81.47 | 81.63 | 81.44 | 81.50 | 1,471,467 | +0.40(+0.49%) |
Aug 22, 2014 | 81.26 | 81.39 | 80.96 | 81.10 | 1,319,146 | -0.27(-0.33%) |
Aug 21, 2014 | 81.06 | 81.46 | 81.03 | 81.37 | 1,039,725 | +0.38(+0.47%) |
Aug 20, 2014 | 80.64 | 81.06 | 80.62 | 80.99 | 1,112,510 | +0.22(+0.27%) |
Aug 19, 2014 | 80.67 | 80.81 | 80.53 | 80.77 | 1,628,362 | +0.33(+0.41%) |
Aug 18, 2014 | 80.23 | 80.46 | 80.13 | 80.45 | 2,950,080 | +0.62(+0.78%) |
Aug 15, 2014 | 80.13 | 80.21 | 79.31 | 79.82 | 2,914,158 | -0.09(-0.11%) |
Aug 14, 2014 | 79.68 | 79.92 | 79.61 | 79.91 | 1,770,246 | +0.32(+0.40%) |
Aug 13, 2014 | 79.33 | 79.64 | 79.22 | 79.59 | 1,069,811 | +0.49(+0.62%) |
Aug 12, 2014 | 79.06 | 79.33 | 78.86 | 79.10 | 3,704,528 | -0.07(-0.09%) |
Aug 11, 2014 | 79.27 | 79.52 | 79.12 | 79.17 | 2,728,585 | +0.18(+0.22%) |
Aug 08, 2014 | 78.23 | 78.86 | 78.04 | 79.00 | 2,927,160 | +0.91(+1.16%) |
Aug 07, 2014 | 78.89 | 78.94 | 77.88 | 78.09 | 3,431,386 | -0.42(-0.54%) |
Aug 06, 2014 | 78.07 | 78.80 | 78.07 | 78.51 | 2,428,672 | +0.04(+0.05%) |
Aug 05, 2014 | 78.93 | 79.15 | 78.19 | 78.47 | 3,341,017 | -0.77(-0.97%) |
Aug 04, 2014 | 78.96 | 79.39 | 78.50 | 79.23 | 1,772,041 | +0.45(+0.58%) |